Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.50 | 119.05% | 3,933,400 | -23,100 | -0.1 |
1.90
4.60
4.60
|
2 tháng
(2024-07-22) |
2.30 | 100% | 4,188,400 | -15,700 | -0.1 |
1.90
4.60
4.60
|
3 tháng
(2024-06-21) |
2.10 | 84% | 4,953,300 | -15,700 | -0.1 |
1.90
4.60
4.60
|
6 tháng
(2024-03-25) |
1.50 | 48.39% | 7,786,000 | -48,200 | -0.2 |
1.90
4.60
4.60
|
12 tháng
(2023-09-25) |
0.20 | 4.55% | 16,894,100 | 27,200 | 0.1 |
1.90
4.60
4.60
|
24 tháng
(2022-09-30) |
0.30 | 6.98% | 34,195,010 | 23,300 | 0.1 |
1.80
4.60
4.60
|
36 tháng
(2021-10-05) |
-7.10 | -60.68% | 64,295,941 | 20,600 | -0.0 |
1.80
14.20
4.60
|
60 tháng
(2019-10-16) |
3 | 187.50% | 195,471,805 | 94,800 | 0.9 |
0.70
21.30
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
3.30
|
283,500 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
20/09/2016 |
3
|
383,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
19/09/2016 |
3.30
|
836,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/09/2016 |
3.60
|
172,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
15/09/2016 |
3.60
|
322,810 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
14/09/2016 |
3.90
|
179,300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
13/09/2016 |
4.10
|
552,000 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
12/09/2016 |
4.10
|
116,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
09/09/2016 |
3.80
|
116,711 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
08/09/2016 |
3.50
|
223,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/09/2016 |
3.70
|
527,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
06/09/2016 |
3.60
|
213,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/09/2016 |
3.70
|
345,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
01/09/2016 |
3.70
|
57,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/08/2016 |
3.70
|
186,004 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2016 |
3.70
|
99,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/08/2016 |
3.70
|
151,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/08/2016 |
3.60
|
109,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/08/2016 |
3.50
|
75,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/08/2016 |
3.50
|
148,800 | 3.50 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
23/08/2016 |
3.50
|
63,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
22/08/2016 |
3.40
|
270,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
19/08/2016 |
3.40
|
131,500 | 3.40 | 3.50 | 3.20 | 26,400 | 0 | 0.1 |
18/08/2016 |
3.40
|
96,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
17/08/2016 |
3.60
|
368,200 | 3.30 | 3.60 | 3.30 | 98,600 | 0 | 0.3 |
16/08/2016 |
3.30
|
211,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
15/08/2016 |
3.10
|
176,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/08/2016 |
3.10
|
128,615 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
11/08/2016 |
3.40
|
133,125 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
10/08/2016 |
3.40
|
306,000 | 3.20 | 3.50 | 3.20 | 0 | 38,400 | -0.1 |
09/08/2016 |
3.20
|
156,300 | 3 | 3.20 | 3 | 12,200 | 0 | 0.0 |
08/08/2016 |
3
|
208,960 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
05/08/2016 |
3.10
|
235,140 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
04/08/2016 |
3.30
|
358,003 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
03/08/2016 |
3.60
|
202,300 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
02/08/2016 |
3.90
|
200,700 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
01/08/2016 |
4
|
334,200 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
29/07/2016 |
3.80
|
370,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
28/07/2016 |
3.90
|
1,080,600 | 3.90 | 3.90 | 3.60 | 0 | 6,600 | -0.0 |
27/07/2016 |
3.90
|
651,500 | 4.30 | 4.30 | 3.90 | 0 | 10,000 | -0.0 |
26/07/2016 |
4.30
|
265,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
25/07/2016 |
4
|
1,586,100 | 4.10 | 4.50 | 3.70 | 5,000 | 5,000 | -0.0 |
22/07/2016 |
4.10
|
124,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/07/2016 |
4.50
|
161,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
20/07/2016 |
4.90
|
634,100 | 5.40 | 5.40 | 4.90 | 10,000 | 0 | 0.0 |
19/07/2016 |
5.40
|
450,701 | 6 | 6 | 5.40 | 0 | 0 | 0 |
18/07/2016 |
6
|
1,075,900 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
15/07/2016 |
6.60
|
314,600 | 7.30 | 7.30 | 6.60 | 14,000 | 0 | 0.1 |
14/07/2016 |
7.30
|
838,500 | 7 | 7.70 | 6.60 | 1,000 | 1,000 | 0.0 |
13/07/2016 |
7
|
507,200 | 7 | 7.20 | 6.40 | 1,000 | 1,500 | -0.0 |
12/07/2016 |
7
|
434,600 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
11/07/2016 |
6.40
|
380,800 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
08/07/2016 |
6.40
|
735,300 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
07/07/2016 |
7.10
|
1,312,200 | 7.80 | 8.10 | 7.10 | 8,000 | 0 | 0.1 |
06/07/2016 |
7.80
|
517,310 | 7.80 | 8.20 | 7.70 | 5,500 | 0 | 0.0 |
05/07/2016 |
7.80
|
1,367,100 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
04/07/2016 |
7.10
|
725,600 | 6.50 | 7.10 | 6.40 | 0 | 3,000 | -0.0 |
01/07/2016 |
6.50
|
212,300 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
30/06/2016 |
6.90
|
370,000 | 7.60 | 7.90 | 6.90 | 8,000 | 0 | 0.1 |
29/06/2016 |
7.60
|
73,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
28/06/2016 |
8
|
276,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
27/06/2016 |
8
|
163,400 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
24/06/2016 |
8.10
|
523,500 | 8.30 | 8.30 | 7.50 | 4,000 | 10,000 | -0.0 |
23/06/2016 |
8.30
|
309,500 | 8.10 | 8.60 | 7.60 | 0 | 0 | 0 |
22/06/2016 |
8.10
|
498,000 | 9 | 9.10 | 8.10 | 3,000 | 0 | 0.0 |
21/06/2016 |
9
|
238,400 | 9 | 9 | 8.40 | 0 | 0 | 0 |
20/06/2016 |
9
|
845,300 | 8.20 | 9 | 7.50 | 0 | 0 | 0 |
17/06/2016 |
8.20
|
379,400 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
16/06/2016 |
9.10
|
445,300 | 8.60 | 9.20 | 8 | 0 | 0 | 0 |
15/06/2016 |
8.60
|
368,700 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
14/06/2016 |
9.50
|
679,000 | 9.50 | 9.90 | 8.60 | 0 | 0 | 0 |
13/06/2016 |
9.50
|
461,900 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
10/06/2016 |
10.50
|
613,900 | 9.90 | 10.70 | 9.40 | 0 | 0 | 0 |
09/06/2016 |
9.90
|
317,300 | 9 | 9.90 | 8.80 | 0 | 0 | 0 |
08/06/2016 |
9
|
279,500 | 10 | 10 | 9 | 0 | 0 | 0 |
07/06/2016 |
10
|
555,350 | 10.10 | 10.10 | 9.10 | 0 | 0 | 0 |
06/06/2016 |
10.10
|
61,550 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
03/06/2016 |
11.20
|
177,500 | 12.40 | 12.40 | 11.20 | 0 | 0 | 0 |
02/06/2016 |
12.40
|
503,050 | 11.80 | 12.80 | 10.70 | 5,000 | 5,000 | 0 |
01/06/2016 |
11.80
|
666,614 | 13.10 | 13.50 | 11.80 | 15,000 | 0 | 0.2 |
31/05/2016 |
13.10
|
1,105,240 | 14.50 | 15.20 | 13.10 | 3,000 | 5,000 | -0.0 |
30/05/2016 |
14.50
|
417,800 | 13.70 | 14.60 | 12.60 | 0 | 0 | 0 |
27/05/2016 |
13.70
|
878,000 | 12.80 | 13.90 | 11.60 | 1,000 | 0 | 0.0 |
26/05/2016 |
12.80
|
408,190 | 11.70 | 12.80 | 12 | 1,000 | 0 | 0.0 |
25/05/2016 |
11.70
|
247,300 | 10.70 | 11.70 | 11 | 0 | 0 | 0 |
24/05/2016 |
10.70
|
228,410 | 9.80 | 10.70 | 9.70 | 1,000 | 0 | 0.0 |
23/05/2016 |
9.80
|
229,900 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
20/05/2016 |
9.80
|
598,600 | 10 | 10.10 | 9.30 | 0 | 0 | 0 |
19/05/2016 |
10
|
255,590 | 10 | 10.50 | 10 | 1,500 | 0 | 0.0 |
18/05/2016 |
10
|
539,310 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
17/05/2016 |
9.10
|
451,300 | 8.30 | 9.10 | 8.20 | 1,500 | 0 | 0.0 |
16/05/2016 |
8.30
|
463,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
13/05/2016 |
7.90
|
356,900 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
12/05/2016 |
8
|
1,148,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
11/05/2016 |
8.60
|
756,000 | 7.90 | 8.60 | 7.90 | 2,000 | 0 | 0.0 |
10/05/2016 |
7.90
|
639,300 | 8.10 | 8.20 | 7.30 | 2,000 | 200 | 0.0 |
09/05/2016 |
8.10
|
517,516 | 7.50 | 8.20 | 7.70 | 0 | 0 | 0 |
06/05/2016 |
7.50
|
1,561,600 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
05/05/2016 |
6.90
|
193,500 | 6.60 | 7 | 6.60 | 0 | 100 | -0.0 |
04/05/2016 |
6.60
|
752,304 | 6 | 6.60 | 6.20 | 0 | 200 | -0.0 |